121,486$
-0,24%
Echtzeit-Aktienkurs ArcBest Corp.
Bid:
Ask:
Aktienkurse zur ArcBest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 122,44 | 122,44 | 120,64 | 121,07 | -0,58% | - |
| 07.05.2026 | 123,23 | 124,65 | 121,36 | 121,78 | -0,03% | 277.221,00 |
| 06.05.2026 | 120,12 | 123,95 | 120,01 | 121,82 | 3,14% | 423.354,00 |
| 05.05.2026 | 117,33 | 120,96 | 117,28 | 118,11 | 2,17% | 448.301,00 |
| 04.05.2026 | 124,08 | 124,08 | 115,28 | 115,60 | -8,12% | 390.838,00 |
| 01.05.2026 | 128,84 | 129,30 | 125,26 | 125,82 | -1,37% | 262.213,00 |
| 30.04.2026 | 126,64 | 127,96 | 123,93 | 127,57 | 0,47% | 322.537,00 |
| 29.04.2026 | 129,20 | 135,10 | 124,09 | 126,97 | -0,62% | 493.518,00 |
| 28.04.2026 | 126,99 | 130,89 | 126,11 | 127,76 | 0,80% | 537.110,00 |
| 27.04.2026 | 123,25 | 127,57 | 122,12 | 126,74 | 3,46% | 593.743,00 |
| 24.04.2026 | 117,63 | 124,66 | 116,83 | 122,50 | 2,24% | 340.785,00 |
| 23.04.2026 | 119,84 | 122,22 | 119,10 | 119,82 | 1,11% | 212.630,00 |
| 22.04.2026 | 120,28 | 120,53 | 117,46 | 118,51 | 0,00% | 135.016,00 |
| 21.04.2026 | 119,04 | 121,03 | 116,84 | 118,51 | -0,50% | 221.884,00 |
| 20.04.2026 | 117,28 | 121,17 | 116,84 | 119,10 | 0,39% | 294.978,00 |
| 17.04.2026 | 116,05 | 119,74 | 114,74 | 118,64 | 4,01% | 346.464,00 |
| 16.04.2026 | 109,23 | 114,68 | 108,95 | 114,07 | 5,32% | 533.779,00 |
| 15.04.2026 | 109,61 | 109,98 | 107,14 | 108,31 | -1,68% | 374.085,00 |
| 14.04.2026 | 107,48 | 111,36 | 106,91 | 110,16 | 1,55% | 192.020,00 |
| 13.04.2026 | 107,14 | 108,66 | 105,55 | 108,48 | 0,00% | 208.865,00 |
| 10.04.2026 | 108,61 | 109,96 | 107,66 | 108,48 | -0,70% | 177.753,00 |
| 09.04.2026 | 107,99 | 110,58 | 107,30 | 109,25 | 0,85% | 205.086,00 |
| 08.04.2026 | 109,00 | 111,10 | 106,96 | 108,33 | 4,65% | 346.833,00 |
| 07.04.2026 | 103,22 | 104,74 | 101,61 | 103,52 | -0,10% | 314.726,00 |
| 06.04.2026 | 99,26 | 103,87 | 98,92 | 103,62 | 3,09% | 258.206,00 |
| 02.04.2026 | 98,23 | 101,81 | 97,10 | 100,51 | 0,69% | 226.374,00 |
| 01.04.2026 | 96,59 | 102,03 | 96,59 | 99,82 | 1,48% | 193.529,00 |
| 31.03.2026 | 94,54 | 98,42 | 93,97 | 98,36 | 5,30% | 422.979,00 |
| 30.03.2026 | 93,22 | 94,78 | 92,57 | 93,41 | 1,02% | 210.631,00 |
| 27.03.2026 | 93,23 | 94,05 | 91,95 | 92,47 | -2,80% | 223.629,00 |
| 26.03.2026 | 94,47 | 96,43 | 93,90 | 95,13 | -0,67% | 219.424,00 |
| 25.03.2026 | 95,09 | 96,24 | 93,30 | 95,77 | 1,24% | 180.787,00 |
| 24.03.2026 | 91,41 | 96,29 | 90,28 | 94,60 | 2,79% | 363.714,00 |
| 23.03.2026 | 90,72 | 94,42 | 90,32 | 92,03 | 5,08% | 400.553,00 |
| 20.03.2026 | 89,83 | 90,34 | 85,76 | 87,58 | -1,88% | 659.765,00 |
| 19.03.2026 | 86,39 | 89,38 | 84,25 | 89,26 | 2,50% | 441.029,00 |
| 18.03.2026 | 84,94 | 87,82 | 84,94 | 87,08 | 1,30% | 320.980,00 |
| 17.03.2026 | 86,28 | 88,29 | 83,92 | 85,96 | 2,18% | 320.786,00 |
| 16.03.2026 | 85,87 | 86,25 | 82,74 | 84,13 | -0,87% | 436.142,00 |
| 13.03.2026 | 87,05 | 87,65 | 83,75 | 84,87 | -0,60% | 210.780,00 |
| 12.03.2026 | 90,12 | 91,65 | 85,25 | 85,38 | -7,10% | 530.455,00 |
| 11.03.2026 | 92,94 | 94,84 | 89,20 | 91,91 | -1,85% | 220.283,00 |
| 10.03.2026 | 94,40 | 95,65 | 92,83 | 93,64 | -0,53% | 190.313,00 |
| 09.03.2026 | 92,04 | 94,34 | 88,25 | 94,14 | 0,92% | 339.549,00 |
| 06.03.2026 | 97,86 | 97,90 | 91,92 | 93,28 | -6,45% | 292.762,00 |
| 05.03.2026 | 103,73 | 103,97 | 98,95 | 99,71 | -5,00% | 214.102,00 |
| 04.03.2026 | 105,01 | 107,33 | 104,50 | 104,96 | 0,38% | 237.093,00 |
| 03.03.2026 | 103,00 | 105,51 | 101,20 | 104,56 | -1,87% | 210.556,00 |
| 02.03.2026 | 101,12 | 107,14 | 99,70 | 106,55 | 3,79% | 378.817,00 |
| 27.02.2026 | 99,62 | 102,88 | 97,58 | 102,66 | 0,99% | 632.694,00 |
| 26.02.2026 | 97,95 | 102,12 | 97,94 | 101,65 | 5,12% | 291.568,00 |
| 25.02.2026 | 100,24 | 100,24 | 96,02 | 96,70 | -3,33% | 253.201,00 |
| 24.02.2026 | 99,02 | 101,25 | 99,02 | 100,04 | 1,03% | 223.933,00 |
| 23.02.2026 | 104,93 | 104,93 | 98,71 | 99,02 | -5,78% | 319.260,00 |
| 20.02.2026 | 104,77 | 109,00 | 102,76 | 105,09 | -0,01% | 312.860,00 |
| 19.02.2026 | 102,59 | 105,42 | 102,59 | 105,10 | 2,04% | 207.513,00 |
| 18.02.2026 | 104,89 | 106,56 | 102,26 | 103,00 | -1,89% | 241.245,00 |
| 17.02.2026 | 104,97 | 107,47 | 104,73 | 104,98 | 0,56% | 289.593,00 |
| 13.02.2026 | 101,19 | 106,32 | 100,53 | 104,40 | 2,77% | 266.771,00 |
| 12.02.2026 | 107,97 | 108,50 | 95,84 | 101,59 | -4,19% | 648.554,00 |
| 11.02.2026 | 106,34 | 110,01 | 105,87 | 106,03 | -0,03% | 212.917,00 |
| 10.02.2026 | 108,69 | 109,31 | 105,57 | 106,06 | -2,41% | 308.816,00 |
| 09.02.2026 | 111,15 | 111,53 | 108,08 | 108,68 | -2,93% | 464.028,00 |
| 06.02.2026 | 108,06 | 112,92 | 107,44 | 111,96 | 2,11% | 311.863,00 |
| 05.02.2026 | 107,44 | 110,41 | 106,22 | 109,65 | 0,09% | 385.168,00 |
| 04.02.2026 | 104,90 | 109,95 | 104,66 | 109,55 | 5,60% | 535.244,00 |
| 03.02.2026 | 99,35 | 104,50 | 99,20 | 103,74 | 4,00% | 915.745,00 |
| 02.02.2026 | 88,42 | 99,92 | 88,40 | 99,75 | 10,56% | 702.869,00 |
| 30.01.2026 | 80,26 | 90,69 | 79,67 | 90,22 | 5,76% | 901.388,00 |
| 29.01.2026 | 87,05 | 87,53 | 84,67 | 85,31 | -0,78% | 754.569,00 |
| 28.01.2026 | 88,02 | 88,02 | 85,54 | 85,98 | -1,06% | 334.789,00 |
| 27.01.2026 | 87,61 | 88,00 | 86,61 | 86,90 | -1,06% | 189.719,00 |
| 26.01.2026 | 89,53 | 90,45 | 87,33 | 87,83 | -2,06% | 214.886,00 |
| 23.01.2026 | 92,08 | 92,45 | 89,30 | 89,68 | -2,52% | 224.713,00 |
| 22.01.2026 | 91,61 | 93,27 | 91,12 | 92,00 | 0,56% | 239.569,00 |
| 21.01.2026 | 88,19 | 92,16 | 87,30 | 91,49 | 6,03% | 363.205,00 |
| 20.01.2026 | 88,01 | 88,99 | 85,88 | 86,29 | -3,96% | 347.275,00 |
| 19.01.2026 | 90,06 | 90,10 | 89,75 | 89,85 | -0,77% | - |
| 16.01.2026 | 90,35 | 91,25 | 89,57 | 90,55 | -1,03% | 526.742,00 |
| 15.01.2026 | 90,00 | 91,84 | 88,97 | 91,49 | 1,70% | 342.411,00 |
| 14.01.2026 | 86,63 | 90,07 | 86,36 | 89,96 | 2,80% | 363.911,00 |
| 13.01.2026 | 87,86 | 88,57 | 86,55 | 87,51 | -0,33% | 245.448,00 |
| 12.01.2026 | 86,81 | 88,01 | 85,72 | 87,80 | 0,26% | 314.493,00 |
| 09.01.2026 | 87,19 | 88,41 | 85,11 | 87,57 | 0,96% | 373.050,00 |
| 08.01.2026 | 82,77 | 87,53 | 82,13 | 86,74 | 3,81% | 391.119,00 |
| 07.01.2026 | 85,77 | 86,37 | 82,86 | 83,56 | -3,43% | 310.124,00 |
| 06.01.2026 | 82,93 | 86,65 | 82,66 | 86,53 | 5,87% | 480.205,00 |
| 05.01.2026 | 77,07 | 82,64 | 77,07 | 81,73 | 5,91% | 473.348,00 |
| 02.01.2026 | 74,25 | 77,38 | 73,86 | 77,17 | 4,02% | 248.405,00 |
| 31.12.2025 | 75,38 | 75,50 | 74,09 | 74,19 | -1,74% | 198.449,00 |
| 30.12.2025 | 76,41 | 77,31 | 75,40 | 75,50 | -1,81% | 218.798,00 |
| 29.12.2025 | 77,50 | 78,06 | 76,36 | 76,89 | -0,47% | 356.186,00 |
| 26.12.2025 | 76,40 | 77,37 | 76,13 | 77,25 | 0,49% | 162.337,00 |
| 24.12.2025 | 77,27 | 77,85 | 76,49 | 76,87 | -0,08% | 109.331,00 |
| 23.12.2025 | 77,50 | 77,95 | 76,33 | 76,93 | -0,98% | 198.708,00 |
| 22.12.2025 | 78,36 | 79,91 | 77,55 | 77,69 | -0,92% | 322.434,00 |
| 19.12.2025 | 79,52 | 79,99 | 76,88 | 78,41 | -2,65% | 678.505,00 |
| 18.12.2025 | 79,74 | 83,03 | 79,74 | 80,55 | 1,25% | 836.559,00 |
| 17.12.2025 | 78,69 | 81,23 | 78,43 | 79,55 | 0,49% | 1.004.243,00 |
| 16.12.2025 | 77,70 | 79,38 | 77,52 | 79,16 | 2,55% | 662.593,00 |